Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ross Stores (NQ: ROST )

145.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.551 5.612 5.512 5.543 5,058,750 +0.00(+0.00%)
Sep 27, 2007 5.569 5.601 5.519 5.543 4,306,766 -0.01(-0.23%)
Sep 26, 2007 5.556 5.620 5.512 5.556 3,691,004 +0.01(+0.16%)
Sep 25, 2007 5.588 5.592 5.486 5.547 8,521,277 -0.07(-1.23%)
Sep 24, 2007 5.728 5.728 5.616 5.616 6,177,788 -0.12(-2.11%)
Sep 21, 2007 5.618 5.804 5.612 5.737 14,690,910 +0.02(+0.26%)
Sep 20, 2007 5.888 5.899 5.694 5.722 7,768,682 -0.17(-2.90%)
Sep 19, 2007 6.012 6.051 5.854 5.893 5,931,259 -0.10(-1.66%)
Sep 18, 2007 5.703 6.005 5.683 5.992 8,631,024 +0.34(+5.92%)
Sep 17, 2007 5.728 5.752 5.646 5.657 8,454,741 -0.10(-1.69%)
Sep 14, 2007 5.672 5.793 5.625 5.754 5,255,369 +0.02(+0.41%)
Sep 13, 2007 5.731 5.808 5.651 5.731 6,078,375 +0.05(+0.95%)
Sep 12, 2007 5.759 5.774 5.661 5.677 6,582,091 -0.12(-2.01%)
Sep 11, 2007 5.700 5.808 5.677 5.793 7,266,688 +0.14(+2.41%)
Sep 10, 2007 5.774 5.804 5.629 5.657 6,450,097 -0.08(-1.32%)
Sep 07, 2007 5.821 5.884 5.724 5.733 7,080,588 -0.14(-2.39%)
Sep 06, 2007 5.891 5.988 5.739 5.873 7,408,896 +0.06(+1.00%)
Sep 05, 2007 5.863 5.863 5.720 5.815 12,020,169 -0.10(-1.61%)
Sep 04, 2007 5.994 6.003 5.884 5.910 11,825,696 -0.11(-1.76%)
Aug 31, 2007 5.960 6.053 5.854 6.016 7,861,832 +0.11(+1.94%)
Aug 30, 2007 5.824 6.005 5.785 5.901 8,460,024 +0.04(+0.66%)
Aug 29, 2007 5.772 5.882 5.685 5.863 11,416,231 +0.12(+2.03%)
Aug 28, 2007 5.761 5.813 5.709 5.746 8,873,223 -0.04(-0.71%)
Aug 27, 2007 5.990 6.042 5.783 5.787 9,844,146 -0.25(-4.15%)
Aug 24, 2007 5.739 6.044 5.726 6.038 10,957,725 +0.30(+5.16%)
Aug 23, 2007 5.808 5.893 5.728 5.741 8,890,237 -0.11(-1.88%)
Aug 22, 2007 5.837 5.973 5.785 5.852 10,833,133 -0.07(-1.17%)
Aug 21, 2007 5.921 5.968 5.787 5.921 10,744,777 +0.02(+0.29%)
Aug 20, 2007 5.930 6.057 5.808 5.904 20,252,690 -0.05(-0.80%)
Aug 17, 2007 5.937 5.964 5.724 5.951 14,847,333 +0.17(+2.88%)
Aug 16, 2007 5.638 5.802 5.601 5.785 17,636,712 +0.14(+2.49%)
Aug 15, 2007 5.863 5.893 5.594 5.644 14,229,175 -0.23(-3.94%)
Aug 14, 2007 6.074 6.094 5.863 5.875 12,629,514 -0.21(-3.41%)
Aug 13, 2007 6.169 6.450 6.038 6.083 9,083,812 -0.05(-0.74%)
Aug 10, 2007 6.090 6.360 5.979 6.128 8,767,787 -0.01(-0.21%)
Aug 09, 2007 6.569 6.572 6.057 6.141 15,482,418 -0.35(-5.36%)
Aug 08, 2007 6.360 6.595 6.282 6.489 10,700,783 +0.19(+2.98%)
Aug 07, 2007 6.001 6.304 5.985 6.301 12,560,235 +0.27(+4.48%)
Aug 06, 2007 6.010 6.044 5.901 6.031 18,135,154 +0.07(+1.16%)
Aug 03, 2007 5.981 6.329 5.962 5.962 14,876,074 -0.37(-5.77%)
Aug 02, 2007 6.284 6.373 6.254 6.327 7,582,273 +0.05(+0.72%)
Aug 01, 2007 6.267 6.301 6.189 6.282 13,476,655 +0.03(+0.45%)
Jul 31, 2007 6.425 6.578 6.254 6.254 8,968,273 -0.18(-2.82%)
Jul 30, 2007 6.377 6.461 6.316 6.435 9,329,281 +0.11(+1.78%)
Jul 27, 2007 6.334 6.409 6.249 6.323 14,600,522 +0.00(+0.07%)
Jul 26, 2007 6.401 6.403 6.258 6.319 17,075,740 -0.13(-2.08%)
Jul 25, 2007 6.559 6.576 6.405 6.453 9,426,131 -0.11(-1.62%)
Jul 24, 2007 6.652 6.749 6.526 6.559 14,398,658 -0.16(-2.32%)
Jul 23, 2007 6.751 6.803 6.693 6.714 7,151,570 +0.02(+0.23%)
Jul 20, 2007 6.732 6.766 6.645 6.699 9,810,071 -0.02(-0.35%)
Jul 19, 2007 6.667 6.738 6.617 6.723 7,341,513 +0.07(+1.11%)
Jul 18, 2007 6.665 6.734 6.613 6.649 8,531,144 -0.03(-0.52%)
Jul 17, 2007 6.801 6.811 6.675 6.684 7,685,484 -0.12(-1.72%)
Jul 16, 2007 6.889 6.889 6.757 6.801 4,016,235 -0.09(-1.26%)
Jul 13, 2007 6.881 6.891 6.775 6.887 5,635,686 +0.01(+0.09%)
Jul 12, 2007 6.803 6.891 6.742 6.881 13,570,178 +0.38(+5.78%)
Jul 11, 2007 6.535 6.550 6.440 6.505 7,247,698 -0.03(-0.46%)
Jul 10, 2007 6.671 6.719 6.524 6.535 6,102,181 -0.15(-2.26%)
Jul 09, 2007 6.703 6.738 6.587 6.686 9,082,073 -0.04(-0.64%)
Jul 06, 2007 6.695 6.762 6.641 6.729 5,784,333 +0.04(+0.61%)
Jul 05, 2007 6.658 6.695 6.623 6.688 3,236,098 +0.03(+0.39%)
Jul 03, 2007 6.658 6.740 6.656 6.662 2,056,695 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.